Xtrackers LPX Private Equity Swap UCITS ETF 1C (XLPE)

XLPE
🏛️ 德国 →
129.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 77.80 78.05 77.62 77.71 0.0M
2022-12-29 76.78 78.24 76.78 78.24 0.0M
2022-12-28 77.59 77.79 77.09 77.09 0.0M
2022-12-27 78.62 78.62 77.56 77.85 0.0M
2022-12-23 77.45 77.81 77.00 77.74 0.0M
2022-12-22 78.60 78.77 77.25 77.32 0.0M
2022-12-21 76.75 78.39 76.75 78.39 0.0M
2022-12-20 75.96 76.61 75.73 76.32 0.0M
2022-12-19 77.59 77.82 76.65 76.65 0.0M
2022-12-16 79.35 79.35 77.33 77.33 0.0M
2022-12-15 81.13 81.26 79.59 79.59 0.0M
2022-12-14 82.34 82.46 81.95 82.29 0.0M
2022-12-13 81.49 84.43 81.26 82.83 0.0M
2022-12-12 80.86 80.99 80.45 80.89 0.0M
2022-12-09 80.53 81.21 80.53 81.05 0.0M
2022-12-08 79.94 80.55 79.66 80.20 0.0M
2022-12-07 80.78 81.00 80.13 80.13 0.0M
2022-12-06 82.74 82.74 81.10 81.25 0.0M
2022-12-05 84.03 84.25 82.89 82.89 0.0M
2022-12-02 85.19 85.30 84.38 84.56 0.0M
2022-12-01 86.85 86.85 85.46 85.72 0.0M
2022-11-30 84.30 84.30 83.69 84.13 0.0M
2022-11-29 84.22 84.39 83.64 83.64 0.0M
2022-11-28 85.01 85.01 84.21 84.29 0.0M
2022-11-25 85.56 85.72 85.21 85.72 0.0M
2022-11-24 85.00 85.99 85.00 85.94 0.0M
2022-11-23 84.50 85.45 84.50 85.45 0.0M
2022-11-22 83.79 84.56 83.79 84.45 0.0M
2022-11-21 83.93 84.84 83.93 84.40 0.0M
2022-11-18 83.35 84.60 83.35 84.12 0.0M
2022-11-17 84.73 84.73 83.26 83.37 0.0M
2022-11-16 86.51 86.51 83.97 84.26 0.0M
2022-11-15 86.69 87.15 86.05 86.95 0.0M
2022-11-14 88.81 88.81 86.91 86.91 0.0M
2022-11-11 88.01 88.72 87.88 88.20 0.0M
2022-11-10 81.64 87.24 81.64 87.24 0.0M
2022-11-09 83.20 83.22 82.45 82.45 0.0M
2022-11-08 83.23 83.96 83.05 83.96 0.0M
2022-11-07 82.47 83.63 82.34 83.58 0.0M
2022-11-04 81.93 83.06 81.87 82.17 0.0M
2022-11-03 81.98 82.05 80.75 81.72 0.0M
2022-11-02 82.61 82.91 82.01 82.54 0.0M
2022-11-01 81.91 82.58 81.91 82.28 0.0M
2022-10-31 81.28 81.39 80.73 81.22 0.0M
2022-10-28 80.04 81.19 79.90 81.19 0.0M
2022-10-27 80.31 81.20 80.08 81.06 0.0M
2022-10-26 79.64 81.10 79.64 81.10 0.0M
2022-10-25 77.34 79.93 77.34 79.93 0.0M
2022-10-24 76.66 77.33 75.81 76.69 0.0M
2022-10-21 75.48 75.67 74.79 75.19 0.0M
2022-10-20 75.90 76.62 75.56 76.48 0.0M
2022-10-19 77.99 77.99 76.32 76.32 0.0M
2022-10-18 78.01 79.07 77.63 77.79 0.0M
2022-10-17 75.83 77.73 75.60 77.27 0.0M
2022-10-14 76.87 77.38 75.69 75.77 0.0M
2022-10-13 74.36 75.89 72.74 75.33 0.0M
2022-10-12 74.80 75.13 73.71 74.23 0.0M
2022-10-11 75.20 75.47 73.85 74.81 0.0M
2022-10-10 76.28 77.02 76.20 76.34 0.0M
2022-10-07 78.50 78.50 76.49 76.49 0.0M
2022-10-06 79.17 79.66 78.59 78.82 0.0M
2022-10-05 79.45 79.46 77.86 78.11 0.0M
2022-10-04 77.10 79.56 76.76 79.56 0.0M
2022-10-03 74.23 76.17 73.68 76.09 0.0M
2022-09-30 74.35 75.28 74.29 75.26 0.0M
2022-09-29 76.43 76.43 73.87 74.12 0.0M
2022-09-28 75.78 77.03 75.00 77.03 0.0M
2022-09-27 76.61 77.37 76.35 76.35 0.0M
2022-09-26 75.93 76.73 75.93 76.15 0.0M
2022-09-23 77.78 77.78 76.12 76.12 0.0M
2022-09-22 79.86 80.19 77.83 77.94 0.0M
2022-09-21 81.04 82.09 81.04 82.09 0.0M
2022-09-20 83.57 83.57 81.65 81.68 0.0M
2022-09-19 82.37 83.40 81.66 82.62 0.0M
2022-09-16 83.12 83.65 82.50 82.50 0.0M
2022-09-15 85.39 85.49 84.74 84.81 0.0M
2022-09-14 85.43 85.78 85.00 85.04 0.0M
2022-09-13 88.48 88.58 85.49 85.70 0.0M
2022-09-12 86.64 88.17 86.64 87.94 0.0M
2022-09-09 85.49 86.91 85.49 86.70 0.0M
2022-09-08 85.13 85.54 84.09 85.54 0.0M
2022-09-07 83.53 84.40 83.53 84.09 0.0M
2022-09-06 84.82 85.15 83.95 84.35 0.0M
2022-09-05 84.28 84.53 83.69 84.53 0.0M
2022-09-02 84.04 85.13 83.38 85.11 0.0M
2022-09-01 84.56 84.56 82.70 82.87 0.0M
2022-08-31 86.10 86.72 85.62 85.62 0.0M
2022-08-30 86.83 87.41 85.45 85.50 0.0M
2022-08-29 86.82 86.82 86.12 86.50 0.0M
2022-08-26 90.78 91.08 87.82 87.97 0.0M
2022-08-25 90.50 90.50 89.82 90.38 0.0M
2022-08-24 88.64 89.67 88.64 89.67 0.0M
2022-08-23 88.70 89.13 88.68 89.06 0.0M
2022-08-22 89.81 89.81 88.27 88.84 0.0M
2022-08-19 91.53 91.53 89.75 89.75 0.0M
2022-08-18 91.32 92.07 91.20 92.07 0.0M
2022-08-17 93.33 93.62 91.00 91.06 0.0M
2022-08-16 93.63 93.92 92.50 92.91 0.0M
2022-08-15 93.00 93.36 92.84 93.15 0.0M
2022-08-12 92.02 92.60 91.90 92.50 0.0M
2022-08-11 92.75 92.91 91.84 92.14 0.0M
2022-08-10 88.70 91.63 88.54 91.58 0.0M
2022-08-09 90.96 90.96 88.59 88.68 0.0M
2022-08-08 91.04 91.76 90.89 91.19 0.0M
2022-08-05 91.94 91.94 90.33 90.33 0.0M
2022-08-04 91.23 91.87 91.16 91.56 0.0M
2022-08-03 89.61 91.47 89.61 91.41 0.0M
2022-08-02 91.10 91.10 89.54 90.01 0.0M
2022-08-01 92.16 92.16 91.29 91.70 0.0M
2022-07-29 90.99 92.52 90.99 92.22 0.0M
2022-07-28 87.43 90.16 87.43 90.16 0.0M
2022-07-27 86.23 86.98 86.23 86.49 0.0M
2022-07-26 86.53 86.76 85.90 85.90 0.0M
2022-07-25 86.66 87.07 86.48 86.48 0.0M
2022-07-22 86.87 88.36 86.87 87.07 0.0M
2022-07-21 85.17 86.56 85.17 86.39 0.0M
2022-07-20 84.52 85.43 84.44 85.43 0.0M
2022-07-19 82.19 83.69 82.11 83.69 0.0M
2022-07-18 82.60 82.97 82.34 82.97 0.0M
2022-07-15 80.21 81.38 79.79 81.38 0.0M
2022-07-14 81.20 81.20 79.63 79.76 0.0M
2022-07-13 82.64 82.64 80.39 80.93 0.0M
2022-07-12 81.41 83.35 81.41 83.10 0.0M
2022-07-11 81.18 82.26 81.18 81.91 0.0M
2022-07-08 82.13 82.83 82.13 82.59 0.0M
2022-07-07 80.88 82.62 80.79 82.49 0.0M
2022-07-06 80.15 81.00 80.15 80.59 0.0M
2022-07-05 78.60 79.14 77.43 77.89 0.0M
2022-07-04 78.21 78.32 77.93 77.96 0.0M
2022-07-01 76.61 78.45 76.42 77.87 0.0M
2022-06-30 77.19 77.38 76.61 77.21 0.0M
2022-06-29 78.98 79.34 78.12 78.52 0.0M
2022-06-28 80.99 80.99 80.05 80.05 0.0M
2022-06-27 80.28 81.25 80.00 80.68 0.0M
2022-06-24 78.02 80.19 78.02 80.00 0.0M
2022-06-23 76.53 78.07 76.42 77.91 0.0M
2022-06-22 76.27 77.22 75.33 77.05 0.0M
2022-06-21 76.99 77.74 76.99 77.44 0.0M
2022-06-20 76.84 76.84 76.23 76.76 0.0M
2022-06-17 75.90 77.07 75.90 76.47 0.0M
2022-06-16 79.63 79.63 75.93 76.06 0.0M
2022-06-15 79.20 80.68 78.66 80.28 0.0M
2022-06-14 80.90 80.90 79.10 79.30 0.0M
2022-06-13 83.22 83.64 79.78 80.34 0.0M
2022-06-10 86.76 87.22 84.11 84.11 0.0M
2022-06-09 88.57 88.64 87.35 87.39 0.0M
2022-06-08 90.47 90.47 89.22 89.45 0.0M
2022-06-07 90.18 90.74 89.72 90.35 0.0M
2022-06-06 90.66 91.50 90.66 91.21 0.0M
2022-06-03 90.85 90.85 89.73 90.06 0.0M
2022-06-02 89.50 90.20 89.17 90.16 0.0M
2022-06-01 90.30 90.30 88.89 88.89 0.0M
2022-05-31 91.56 91.78 90.01 90.01 0.0M
2022-05-30 92.20 92.41 91.84 91.98 0.0M
2022-05-27 89.42 90.94 89.14 90.68 0.0M
2022-05-26 86.54 88.44 86.54 88.32 0.0M
2022-05-25 85.59 85.75 84.16 85.45 0.0M
2022-05-24 85.11 85.55 83.69 83.69 0.0M
2022-05-23 87.12 87.12 86.10 86.73 0.0M
2022-05-20 85.30 86.54 85.18 85.18 0.0M
2022-05-19 86.11 86.11 84.25 84.82 0.0M
2022-05-18 88.90 88.90 87.58 87.58 0.0M
2022-05-17 88.14 89.47 87.94 88.79 0.0M
2022-05-16 87.87 88.20 87.11 87.35 0.0M
2022-05-13 84.98 88.02 84.98 88.02 0.0M
2022-05-12 83.06 84.54 82.56 84.13 0.0M
2022-05-11 83.95 85.41 83.69 85.11 0.0M
2022-05-10 82.81 84.81 82.74 82.74 0.0M
2022-05-09 85.27 85.61 82.35 82.35 0.0M
2022-05-06 87.82 87.82 85.00 85.66 0.0M
2022-05-05 90.52 90.68 88.00 88.26 0.0M
2022-05-04 89.20 89.20 87.86 87.86 0.0M
2022-05-03 88.75 89.48 87.90 89.48 0.0M
2022-05-02 88.17 88.44 87.18 87.81 0.0M
2022-04-29 90.16 91.11 89.68 90.30 0.0M
2022-04-28 90.02 90.69 88.11 88.58 0.0M
2022-04-27 88.01 88.84 87.76 88.84 0.0M
2022-04-26 91.73 92.16 88.50 88.50 0.0M
2022-04-25 91.53 91.92 90.44 90.69 0.0M
2022-04-22 94.40 94.70 93.38 93.55 0.0M
2022-04-21 97.88 99.10 95.96 96.09 0.0M
2022-04-20 96.68 98.46 96.68 98.16 0.0M
2022-04-19 95.45 96.63 94.76 96.63 0.0M
2022-04-14 95.98 97.18 95.89 96.86 0.0M
2022-04-13 95.26 95.85 94.42 95.85 0.0M
2022-04-12 94.47 96.51 94.47 95.76 0.0M
2022-04-11 96.78 96.78 95.16 95.42 0.0M
2022-04-08 96.91 97.25 96.47 97.25 0.0M
2022-04-07 96.59 97.38 95.22 95.26 0.0M
2022-04-06 99.70 99.70 96.43 96.58 0.0M
2022-04-05 101.30 101.74 99.73 99.99 0.0M
2022-04-04 100.06 101.30 99.61 100.70 0.0M
2022-04-01 99.08 99.59 98.90 99.27 0.0M
2022-03-31 98.30 99.80 98.30 99.55 0.0M
2022-03-30 99.50 99.59 98.39 98.40 0.0M
2022-03-29 97.88 99.75 97.67 99.69 0.0M
2022-03-28 96.81 97.59 96.72 96.81 0.0M
2022-03-25 96.99 98.09 96.76 96.76 0.0M
2022-03-24 97.30 97.60 96.70 96.92 0.0M
2022-03-23 99.18 99.18 97.49 97.49 0.0M
2022-03-22 98.09 99.14 97.76 98.75 0.0M
2022-03-21 97.85 98.28 96.69 97.77 0.0M
2022-03-18 95.34 97.34 95.34 97.34 0.0M
2022-03-17 95.09 95.17 94.59 95.04 0.0M
2022-03-16 92.46 94.67 92.08 94.10 0.0M
2022-03-15 89.38 90.61 88.39 89.97 0.0M
2022-03-14 92.22 93.28 90.78 90.78 0.0M
2022-03-11 91.17 93.00 91.17 92.27 0.0M
2022-03-10 91.32 91.35 89.56 90.09 0.0M
2022-03-09 88.69 91.17 88.58 91.17 0.0M
2022-03-08 87.16 88.79 86.65 87.31 0.0M
2022-03-07 89.45 91.33 88.04 88.85 0.0M
2022-03-04 94.13 94.30 91.16 91.16 0.0M
2022-03-03 96.85 97.42 94.21 94.21 0.0M
2022-03-02 93.86 95.99 93.80 95.99 0.0M
2022-03-01 97.31 97.31 94.70 94.70 0.0M
2022-02-28 95.69 97.26 94.98 96.99 0.0M
2022-02-25 93.45 96.02 92.53 96.02 0.0M
2022-02-24 91.22 92.97 89.86 92.29 0.0M
2022-02-23 94.55 95.42 93.80 93.98 0.0M
2022-02-22 92.15 95.03 92.09 94.40 0.0M
2022-02-21 95.64 95.71 93.68 93.96 0.0M
2022-02-18 96.05 96.13 94.80 95.25 0.0M
2022-02-17 98.63 98.63 96.87 97.27 0.0M
2022-02-16 98.54 98.54 97.50 98.21 0.0M
2022-02-15 96.80 98.40 96.80 98.40 0.0M
2022-02-14 96.56 97.51 95.54 97.22 0.0M
2022-02-11 99.69 100.34 99.11 99.11 0.0M
2022-02-10 102.14 102.14 100.10 101.40 0.0M
2022-02-09 99.77 101.96 99.77 101.56 0.0M
2022-02-08 101.12 101.22 98.41 99.01 0.0M
2022-02-07 100.80 101.08 100.08 100.46 0.0M
2022-02-04 102.28 102.28 99.85 100.08 0.0M
2022-02-03 104.76 104.96 102.28 102.28 0.0M
2022-02-02 104.80 105.80 104.62 104.90 0.0M
2022-02-01 103.74 104.12 103.14 104.12 0.0M
2022-01-31 100.40 102.52 100.40 102.42 0.0M
2022-01-28 99.11 99.35 97.04 98.49 0.0M
2022-01-27 96.32 99.96 96.32 99.50 0.0M
2022-01-26 97.29 98.84 97.02 98.45 0.0M
2022-01-25 96.09 96.96 95.20 95.78 0.1M
2022-01-24 99.19 99.51 93.61 93.99 0.0M
2022-01-21 101.22 101.22 98.78 100.26 0.1M
2022-01-20 102.58 103.20 101.66 103.20 0.0M
2022-01-19 101.52 103.14 101.40 102.18 0.0M
2022-01-18 103.48 103.52 101.90 102.18 0.0M
2022-01-17 103.92 104.42 103.32 104.32 0.0M
2022-01-14 104.28 105.00 103.00 103.32 0.0M
2022-01-13 106.44 106.66 104.98 105.50 0.0M
2022-01-12 106.50 107.28 105.94 106.94 0.0M
2022-01-11 104.64 104.74 103.56 104.74 0.0M
2022-01-10 105.92 105.92 102.50 102.90 0.0M
2022-01-07 106.72 106.74 105.04 105.62 0.0M
2022-01-06 106.92 107.02 105.52 106.26 0.0M
2022-01-05 111.66 111.66 109.20 109.42 0.0M
2022-01-04 111.02 111.54 110.44 111.26 0.0M
2022-01-03 111.28 111.90 110.42 110.42 0.0M